Capital Group U.S. Small and Mid Cap ETF (CGMM)

CGMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	28.42	28.57	28.37	28.40	28.40	0.32%	1,450,650
Nov 11, 2025	28.28	28.42	28.18	28.31	28.31	0.07%	506,308
Nov 10, 2025	28.37	28.41	28.09	28.29	28.29	0.43%	688,315
Nov 7, 2025	27.71	28.17	27.59	28.17	28.17	0.93%	1,173,365
Nov 6, 2025	28.30	28.31	27.81	27.91	27.91	-1.17%	924,598
Nov 5, 2025	28.10	28.38	28.06	28.24	28.24	0.75%	656,904
Nov 4, 2025	27.96	28.21	27.93	28.03	28.03	-0.50%	787,630
Nov 3, 2025	28.22	28.22	27.87	28.17	28.17	-0.21%	903,024
Oct 31, 2025	28.12	28.29	28.02	28.23	28.23	0.89%	1,045,913
Oct 30, 2025	28.18	28.44	27.97	27.98	27.98	-1.17%	1,013,719
Oct 29, 2025	28.45	28.66	28.22	28.31	28.31	-0.46%	1,267,460
Oct 28, 2025	28.73	28.73	28.41	28.44	28.44	-0.80%	638,632
Oct 27, 2025	28.86	28.86	28.60	28.67	28.67	0.21%	715,886
Oct 24, 2025	28.77	28.81	28.60	28.61	28.61	0.56%	798,318
Oct 23, 2025	28.32	28.49	28.19	28.45	28.45	0.71%	791,658
Oct 22, 2025	28.60	28.62	28.16	28.25	28.25	-1.02%	1,028,658
Oct 21, 2025	28.39	28.64	28.35	28.54	28.54	0.46%	876,648
Oct 20, 2025	28.32	28.45	28.30	28.41	28.41	1.03%	563,565
Oct 17, 2025	28.06	28.20	27.95	28.12	28.12	0.14%	1,303,587
Oct 16, 2025	28.51	28.51	27.93	28.08	28.08	-1.30%	1,811,986
Oct 15, 2025	28.58	28.72	28.24	28.45	28.45	0.32%	1,229,941
Oct 14, 2025	27.76	28.53	27.74	28.36	28.36	1.21%	994,119
Oct 13, 2025	27.88	28.12	27.88	28.02	28.02	1.78%	528,258
Oct 10, 2025	28.32	28.35	27.52	27.53	27.53	-2.55%	1,026,648
Oct 9, 2025	28.44	28.47	28.19	28.25	28.25	-0.63%	761,653
Oct 8, 2025	28.34	28.53	28.20	28.43	28.43	0.78%	425,471
Oct 7, 2025	28.50	28.50	28.09	28.21	28.21	-0.74%	795,504
Oct 6, 2025	28.60	28.60	28.33	28.42	28.42	-0.18%	691,212
Oct 3, 2025	28.46	28.61	28.42	28.47	28.47	0.14%	541,728
Oct 2, 2025	28.39	28.46	28.20	28.43	28.43	0.42%	737,170
Oct 1, 2025	28.29	28.37	28.24	28.31	28.31	-0.28%	1,473,628
Sep 30, 2025	28.37	28.43	28.08	28.39	28.39	-0.11%	739,962
Sep 29, 2025	28.52	28.52	28.34	28.42	28.42	0.32%	710,146
Sep 26, 2025	28.18	28.36	28.14	28.33	28.33	0.96%	732,094
Sep 25, 2025	27.98	28.10	27.85	28.06	28.06	-0.57%	918,801
Sep 24, 2025	28.55	28.56	28.19	28.22	28.22	-1.02%	846,973
Sep 23, 2025	28.65	28.80	28.48	28.51	28.51	-0.24%	927,026
Sep 22, 2025	28.52	28.62	28.40	28.58	28.58	0.04%	622,781
Sep 19, 2025	28.78	28.78	28.49	28.57	28.57	-0.49%	755,217
Sep 18, 2025	28.58	28.76	28.50	28.71	28.71	1.23%	834,520
Sep 17, 2025	28.54	28.80	28.20	28.36	28.36	-0.35%	832,399
Sep 16, 2025	28.59	28.59	28.30	28.46	28.46	-0.14%	586,280
Sep 15, 2025	28.54	28.68	28.48	28.50	28.50	0.21%	649,727
Sep 12, 2025	28.74	28.74	28.42	28.44	28.44	-1.15%	614,304
Sep 11, 2025	28.42	28.80	28.38	28.77	28.77	1.48%	710,350
Sep 10, 2025	28.43	28.54	28.23	28.35	28.35	0.04%	765,884
Sep 9, 2025	28.51	28.51	28.23	28.34	28.34	-0.84%	711,729
Sep 8, 2025	28.63	28.63	28.37	28.58	28.58	0.18%	735,222
Sep 5, 2025	28.60	28.75	28.28	28.53	28.53	0.28%	836,795
Sep 4, 2025	28.21	28.46	28.10	28.45	28.45	1.14%	620,937

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.